Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | USD | 10.5678 | 10.5678 | 10.25 | 10.42 | 10.42 | -0.08 (-0.76%) | 24,608 |
19 Sep 2019 | USD | 10.54 | 10.6705 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 4,656 |
18 Sep 2019 | USD | 10.5672 | 10.58 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 1,907 |
17 Sep 2019 | USD | 10.5 | 10.58 | 10.5 | 10.5 | 10.5 | -0.02 (-0.19%) | 1,474 |
16 Sep 2019 | USD | 10.65 | 10.65 | 10.5 | 10.52 | 10.52 | -0.01 (-0.09%) | 2,403 |
13 Sep 2019 | USD | 10.7 | 10.7 | 10.51 | 10.53 | 10.53 | -0.22 (-2.05%) | 3,893 |
12 Sep 2019 | USD | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.0 (0.0%) | 0 |
11 Sep 2019 | USD | 10.73 | 10.75 | 10.73 | 10.75 | 10.75 | +0.201 (+1.90%) | 552 |
10 Sep 2019 | USD | 10.59 | 10.6 | 10.5491 | 10.5491 | 10.5491 | -0.031 (-0.29%) | 1,496 |
9 Sep 2019 | USD | 10.55 | 10.6 | 10.5 | 10.58 | 10.58 | +0.08 (+0.76%) | 10,802 |
6 Sep 2019 | USD | 10.7185 | 10.7185 | 10.5 | 10.5 | 10.5 | -0.12 (-1.13%) | 16,699 |
5 Sep 2019 | USD | 10.8 | 10.8 | 10.6 | 10.62 | 10.62 | -0.08 (-0.75%) | 803 |
4 Sep 2019 | USD | 10.69 | 10.7 | 10.6848 | 10.7 | 10.7 | +0.05 (+0.47%) | 4,667 |
3 Sep 2019 | USD | 10.75 | 10.75 | 10.625 | 10.65 | 10.65 | +0.03 (+0.28%) | 3,666 |
2 Sep 2019 | USD | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 10.68 | 10.68 | 10.62 | 10.62 | 10.62 | -0.102 (-0.95%) | 706 |
29 Aug 2019 | USD | 10.722 | 10.722 | 10.722 | 10.722 | 10.722 | +0.102 (+0.96%) | 289 |
28 Aug 2019 | USD | 10.61 | 10.8069 | 10.61 | 10.62 | 10.62 | +0.01 (+0.09%) | 5,112 |
27 Aug 2019 | USD | 10.63 | 10.63 | 10.6 | 10.61 | 10.61 | 0.0 (0.0%) | 3,922 |
26 Aug 2019 | USD | 10.695 | 10.695 | 10.6 | 10.61 | 10.61 | -0.167 (-1.55%) | 1,133 |
23 Aug 2019 | USD | 10.85 | 10.9 | 10.65 | 10.7771 | 10.7771 | -0.023 (-0.21%) | 17,150 |
22 Aug 2019 | USD | 10.8613 | 10.93 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 5,519 |
21 Aug 2019 | USD | 10.85 | 10.85 | 10.8 | 10.8 | 10.8 | -0.1 (-0.92%) | 560 |
20 Aug 2019 | USD | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 0.0 (0.0%) | 0 |
19 Aug 2019 | USD | 10.91 | 10.95 | 10.8 | 10.9 | 10.9 | -0.05 (-0.46%) | 736 |
16 Aug 2019 | USD | 10.95 | 10.95 | 10.85 | 10.95 | 10.95 | +0.15 (+1.39%) | 13,904 |
15 Aug 2019 | USD | 10.9 | 10.9 | 10.8 | 10.8 | 10.8 | -0.1 (-0.92%) | 1,713 |
14 Aug 2019 | USD | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | +0.05 (+0.46%) | 917 |
13 Aug 2019 | USD | 10.9 | 10.9069 | 10.85 | 10.85 | 10.85 | -0.09 (-0.82%) | 5,016 |
12 Aug 2019 | USD | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | +0.13 (+1.20%) | 3,089 |